SC J.T. Grup Oil SA (BVB:JTG)
Romania
· Delayed Price · Currency is RON 3.980
0.00 (0.00%)
At close: Apr 27, 2026
SC J.T. Grup Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | - | 220 |
| Apr 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 250 |
| Apr 24, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 2.05% | 828 |
| Apr 23, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 1,580 |
| Apr 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.53% | 1,781 |
| Apr 21, 2026 | 3.96 | 4.19 | 3.95 | 4.19 | 4.19 | 4.75% | 28,231 |
| Apr 20, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -2.68% | 4,311 |
| Apr 17, 2026 | 4.08 | 4.12 | 4.00 | 4.11 | 4.11 | 0.24% | 4,384 |
| Apr 16, 2026 | 4.14 | 4.14 | 4.04 | 4.10 | 4.10 | -2.38% | 25,946 |
| Apr 15, 2026 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | - | 302 |
| Apr 14, 2026 | 4.20 | 4.20 | 4.03 | 4.20 | 4.20 | 0.48% | 739 |
| Apr 9, 2026 | 4.21 | 4.21 | 4.02 | 4.18 | 4.18 | -0.71% | 2,053 |
| Apr 8, 2026 | 4.08 | 4.22 | 4.08 | 4.21 | 4.21 | 3.44% | 1,617 |
| Apr 7, 2026 | 3.96 | 4.07 | 3.85 | 4.07 | 4.07 | 1.50% | 1,585 |
| Apr 6, 2026 | 4.06 | 4.06 | 3.96 | 4.01 | 4.01 | -0.25% | 634 |
| Apr 3, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | - | 1,184 |
| Apr 2, 2026 | 4.07 | 4.07 | 3.85 | 4.02 | 4.02 | -1.47% | 2,477 |
| Apr 1, 2026 | 4.24 | 4.24 | 3.67 | 4.08 | 4.08 | -1.21% | 5,670 |
| Mar 31, 2026 | 4.10 | 4.15 | 4.00 | 4.13 | 4.13 | 0.73% | 2,866 |
| Mar 30, 2026 | 4.25 | 4.25 | 4.00 | 4.10 | 4.10 | -3.98% | 6,794 |
| Mar 27, 2026 | 4.28 | 4.28 | 4.20 | 4.27 | 4.27 | -0.23% | 4,572 |
| Mar 26, 2026 | 4.31 | 4.42 | 4.28 | 4.28 | 4.28 | -2.51% | 5,662 |
| Mar 25, 2026 | 4.30 | 4.39 | 4.30 | 4.39 | 4.39 | -0.23% | 327 |
| Mar 24, 2026 | 4.33 | 4.40 | 4.30 | 4.40 | 4.40 | -0.68% | 2,109 |
| Mar 23, 2026 | 4.33 | 4.43 | 4.33 | 4.43 | 4.43 | 1.61% | 637 |
| Mar 20, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -0.68% | 1,165 |
| Mar 19, 2026 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | -0.23% | 1,200 |
| Mar 17, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -1.12% | 1,008 |
| Mar 16, 2026 | 4.41 | 4.47 | 4.40 | 4.45 | 4.45 | -0.45% | 2,462 |
| Mar 13, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.36% | 111 |
| Mar 12, 2026 | 4.44 | 4.44 | 4.41 | 4.41 | 4.41 | -1.78% | 610 |
| Mar 11, 2026 | 4.49 | 4.49 | 4.44 | 4.49 | 4.49 | 0.22% | 526 |
| Mar 10, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | - | 172 |
| Mar 9, 2026 | 4.49 | 4.49 | 4.41 | 4.48 | 4.48 | -0.22% | 3,467 |
| Mar 6, 2026 | 4.45 | 4.49 | 4.41 | 4.49 | 4.49 | - | 2,571 |
| Mar 4, 2026 | 4.42 | 4.49 | 4.42 | 4.49 | 4.49 | 1.58% | 1,002 |
| Mar 3, 2026 | 4.42 | 4.49 | 4.42 | 4.42 | 4.42 | -1.56% | 1,563 |
| Mar 2, 2026 | 4.40 | 4.50 | 4.40 | 4.49 | 4.49 | - | 1,623 |
| Feb 27, 2026 | 4.44 | 4.49 | 4.41 | 4.49 | 4.49 | -0.66% | 1,850 |
| Feb 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.67% | 285 |
| Feb 25, 2026 | 4.52 | 4.52 | 4.49 | 4.49 | 4.49 | 1.35% | 450 |
| Feb 24, 2026 | 4.42 | 4.51 | 4.42 | 4.43 | 4.43 | -1.99% | 931 |
| Feb 23, 2026 | 4.42 | 4.52 | 4.40 | 4.52 | 4.52 | 0.44% | 4,425 |
| Feb 20, 2026 | 4.43 | 4.53 | 4.43 | 4.50 | 4.50 | -0.66% | 92 |
| Feb 19, 2026 | 4.54 | 4.54 | 4.50 | 4.53 | 4.53 | -0.22% | 278 |
| Feb 18, 2026 | 4.50 | 4.54 | 4.33 | 4.54 | 4.54 | 3.18% | 3,667 |
| Feb 17, 2026 | 4.51 | 4.51 | 4.33 | 4.40 | 4.40 | -4.14% | 8,578 |
| Feb 16, 2026 | 4.49 | 4.59 | 4.48 | 4.59 | 4.59 | -0.22% | 1,662 |
| Feb 13, 2026 | 4.49 | 4.60 | 4.48 | 4.60 | 4.60 | 2.22% | 5,571 |
| Feb 12, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -1.75% | 850 |
| Feb 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | 51 |
| Feb 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 199 |
| Feb 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | 2 |
| Feb 6, 2026 | 4.51 | 4.51 | 4.45 | 4.50 | 4.50 | -0.44% | 4,312 |
| Feb 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.22% | 1,173 |
| Feb 4, 2026 | 4.52 | 4.52 | 4.50 | 4.51 | 4.51 | - | 330 |
| Feb 3, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% | 890 |
| Feb 2, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 3,138 |
| Jan 30, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | -0.66% | 3,471 |
| Jan 29, 2026 | 4.50 | 4.54 | 4.50 | 4.53 | 4.53 | -0.22% | 16,680 |
| Jan 28, 2026 | 4.58 | 4.58 | 4.53 | 4.54 | 4.54 | -1.30% | 4,710 |
| Jan 27, 2026 | 4.55 | 4.60 | 4.54 | 4.60 | 4.60 | -0.43% | 5,373 |
| Jan 26, 2026 | 4.60 | 4.62 | 4.55 | 4.62 | 4.62 | 0.43% | 1,312 |
| Jan 23, 2026 | 4.57 | 4.60 | 4.56 | 4.60 | 4.60 | -0.22% | 1,748 |
| Jan 22, 2026 | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | 0.66% | 122 |
| Jan 21, 2026 | 4.66 | 4.66 | 4.57 | 4.58 | 4.58 | -0.43% | 777 |
| Jan 20, 2026 | 4.59 | 4.68 | 4.59 | 4.60 | 4.60 | - | 1,342 |
| Jan 19, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | - | 1,622 |
| Jan 16, 2026 | 4.59 | 4.60 | 4.57 | 4.60 | 4.60 | -1.71% | 3,611 |
| Jan 15, 2026 | 4.57 | 4.68 | 4.57 | 4.68 | 4.68 | 0.86% | 1,248 |
| Jan 14, 2026 | 4.57 | 4.75 | 4.57 | 4.64 | 4.64 | -1.28% | 1,963 |
| Jan 13, 2026 | 4.58 | 4.70 | 4.55 | 4.70 | 4.70 | - | 11,815 |
| Jan 12, 2026 | 4.57 | 4.75 | 4.57 | 4.70 | 4.70 | 1.08% | 1,731 |
| Jan 9, 2026 | 4.63 | 4.65 | 4.55 | 4.65 | 4.65 | 0.43% | 2,294 |
| Jan 8, 2026 | 4.54 | 4.65 | 4.51 | 4.63 | 4.63 | -0.22% | 4,112 |
| Jan 5, 2026 | 4.51 | 4.64 | 4.51 | 4.64 | 4.64 | 2.65% | 1,839 |
| Dec 30, 2025 | 4.52 | 4.52 | 4.51 | 4.52 | 4.52 | - | 2,423 |
| Dec 29, 2025 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | - | 5,506 |
| Dec 23, 2025 | 4.64 | 4.65 | 4.52 | 4.52 | 4.52 | -2.80% | 43,069 |
| Dec 22, 2025 | 4.67 | 4.67 | 4.65 | 4.65 | 4.65 | -2.52% | 6,908 |
| Dec 19, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 27 |
| Dec 18, 2025 | 4.77 | 4.77 | 4.66 | 4.77 | 4.77 | - | 4,458 |
| Dec 17, 2025 | 4.74 | 4.77 | 4.67 | 4.77 | 4.77 | 1.27% | 688 |
| Dec 16, 2025 | 4.70 | 4.73 | 4.70 | 4.71 | 4.71 | 0.21% | 2,240 |
| Dec 15, 2025 | 4.63 | 4.70 | 4.60 | 4.70 | 4.70 | - | 4,304 |
| Dec 12, 2025 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | - | 1,532 |
| Dec 11, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | - | 1,326 |
| Dec 10, 2025 | 4.70 | 4.74 | 4.60 | 4.70 | 4.70 | -1.05% | 3,054 |
| Dec 9, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 0.21% | 344 |
| Dec 8, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 104 |
| Dec 5, 2025 | 4.71 | 4.74 | 4.71 | 4.74 | 4.74 | 1.94% | 465 |
| Dec 4, 2025 | 4.69 | 4.74 | 4.65 | 4.65 | 4.65 | -1.90% | 1,044 |
| Dec 3, 2025 | 4.74 | 4.74 | 4.70 | 4.74 | 4.74 | -1.25% | 931 |
| Dec 2, 2025 | 4.63 | 4.80 | 4.61 | 4.80 | 4.80 | - | 1,595 |
| Nov 28, 2025 | 4.81 | 4.81 | 4.61 | 4.80 | 4.80 | 2.13% | 25,438 |
| Nov 27, 2025 | 4.81 | 4.81 | 4.70 | 4.70 | 4.70 | -0.21% | 1,141 |
| Nov 26, 2025 | 4.71 | 4.81 | 4.71 | 4.71 | 4.71 | - | 1,012 |
| Nov 25, 2025 | 4.76 | 4.80 | 4.70 | 4.71 | 4.71 | -1.87% | 2,203 |
| Nov 24, 2025 | 4.78 | 4.80 | 4.76 | 4.80 | 4.80 | 0.84% | 1,773 |
| Nov 21, 2025 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | -1.45% | 18,650 |